Consumer Portfolio Services (CPSS)
NASDAQ:CPSS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
7.85
8.02
7.85
7.92
7.92
+3.39%
24,676
1.45
Apr 07, 2026
7.68
7.76
7.55
7.66
7.66
-1.03%
21,549
1.28
Apr 06, 2026
7.77
7.80
7.74
7.74
7.74
0.00%
16,135
0.96
Apr 03, 2026
7.61
7.75
7.60
7.74
7.74
0.00%
0
0.00
Apr 02, 2026
7.61
7.75
7.60
7.74
7.74
0.00%
9,538
0.57
Apr 01, 2026
7.70
7.77
7.70
7.74
7.74
+0.13%
6,412
0.38
Mar 31, 2026
7.87
7.92
7.63
7.73
7.73
-0.64%
13,449
0.80
Mar 30, 2026
7.57
7.87
7.57
7.78
7.78
+2.37%
16,972
1.01
Mar 27, 2026
7.67
7.70
7.60
7.60
7.60
-2.19%
8,498
0.50
Mar 26, 2026
7.61
7.84
7.61
7.77
7.77
+1.97%
13,077
0.77
Mar 25, 2026
7.93
7.98
7.62
7.62
7.62
-1.30%
17,230
1.01
Mar 24, 2026
7.69
7.83
7.68
7.72
7.72
0.00%
13,838
0.82
Mar 23, 2026
7.97
8.35
7.63
7.72
7.72
-1.91%
43,186
2.67
Mar 20, 2026
7.71
7.88
7.50
7.87
7.87
+2.21%
58,175
3.79
Mar 19, 2026
7.85
7.85
7.62
7.70
7.70
+0.26%
7,994
0.51
Mar 18, 2026
7.95
8.00
7.66
7.68
7.68
-4.60%
16,234
0.99
Mar 17, 2026
8.01
8.29
8.01
8.05
8.05
+0.88%
18,578
1.14
Mar 16, 2026
7.59
8.20
7.59
7.98
7.98
+5.98%
77,340
5.05
Mar 13, 2026
7.65
7.69
7.46
7.53
7.53
-0.53%
36,091
2.40
Mar 12, 2026
7.54
7.63
7.46
7.57
7.57
+0.13%
19,266
1.29
Mar 11, 2026
7.60
7.91
7.55
7.56
7.56
-2.07%
21,196
1.41
Mar 10, 2026
8.16
8.23
7.72
7.72
7.72
-6.65%
21,495
1.43
Mar 09, 2026
7.99
8.27
7.90
8.27
8.27
+3.38%
18,606
1.22
Mar 06, 2026
8.01
8.03
7.96
8.00
8.00
-1.11%
10,922
0.68
Mar 05, 2026
8.35
8.35
8.08
8.09
8.09
-3.80%
8,244
0.51
Mar 04, 2026
8.31
8.43
8.31
8.41
8.41
+1.82%
7,234
0.44
Mar 03, 2026
8.05
8.37
7.99
8.26
8.26
+1.23%
8,915
0.54
Mar 02, 2026
8.22
8.30
8.14
8.16
8.16
+0.74%
10,576
0.64
Feb 27, 2026
8.40
8.44
8.10
8.10
8.10
-3.91%
13,704
0.83
Feb 26, 2026
8.25
8.50
8.25
8.43
8.43
-0.59%
6,925
0.42
Feb 25, 2026
8.08
8.48
8.08
8.48
8.48
+5.47%
11,547
0.70
Feb 24, 2026
8.09
8.23
8.00
8.04
8.04
0.00%
7,453
0.45
Feb 23, 2026
8.32
8.32
8.04
8.04
8.04
-3.31%
11,195
0.68
Feb 20, 2026
8.43
8.49
8.32
8.32
8.32
-1.48%
7,335
0.44
Feb 19, 2026
8.28
8.48
8.27
8.44
8.44
+0.24%
8,709
0.52
Feb 18, 2026
8.41
8.49
8.33
8.42
8.42
+0.72%
8,179
0.47
Feb 17, 2026
8.49
8.58
8.35
8.36
8.36
-2.51%
11,586
0.67
Feb 16, 2026
8.47
8.72
8.47
8.58
8.58
0.00%
0
0.00
Feb 13, 2026
8.47
8.72
8.47
8.58
8.58
+1.72%
10,838
0.60
Feb 12, 2026
8.46
8.72
8.27
8.43
8.43
-0.94%
22,259
1.20
Feb 11, 2026
8.91
8.99
8.39
8.51
8.51
-4.70%
16,277
0.88
Feb 10, 2026
9.03
9.03
8.78
8.78
8.78
-1.68%
15,341
0.83
Feb 09, 2026
9.03
9.03
8.93
8.93
8.93
-0.22%
7,120
0.38
Feb 06, 2026
8.92
9.20
8.92
8.95
8.95
+1.47%
28,816
1.56
Feb 05, 2026
8.74
8.92
8.74
8.82
8.82
+1.15%
14,868
0.80
Feb 04, 2026
8.58
8.75
8.56
8.72
8.72
+2.95%
20,098
1.04
Feb 03, 2026
8.74
8.74
8.47
8.47
8.47
-3.53%
13,981
0.72
Feb 02, 2026
8.62
8.81
8.60
8.78
8.78
+1.74%
14,491
0.75
Jan 30, 2026
8.42
8.67
8.40
8.63
8.63
+0.70%
26,943
1.41
Jan 29, 2026
8.37
8.57
8.37
8.57
8.57
+3.00%
20,910
1.09
Rows: